DENSO Corporation ( DNZOY) - Price History
Monthly price history for DNZOY (DENSO Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.51 | $11.51 |
| May 2026 | $11.87 | $11.87 |
| April 2026 | $11.97 | $11.97 |
| March 2026 | $12.49 | $12.49 |
| February 2026 | $14.04 | $14.28 |
| January 2026 | $13.56 | $13.80 |
| December 2025 | $13.41 | $13.64 |
| November 2025 | $12.88 | $13.10 |
| October 2025 | $13.76 | $14 |
| September 2025 | $14.10 | $14.34 |
| August 2025 | $13.89 | $14.30 |
| July 2025 | $13.24 | $13.63 |
| June 2025 | $13.09 | $13.47 |
| May 2025 | $13.08 | $13.46 |
| April 2025 | $12.53 | $12.90 |
| March 2025 | $12.08 | $12.44 |
| February 2025 | $12.35 | $12.94 |
| January 2025 | $13.20 | $13.83 |
| December 2024 | $13.15 | $13.78 |
| November 2024 | $13.69 | $14.34 |
| October 2024 | $13.56 | $14.20 |
| September 2024 | $14.17 | $14.84 |
| August 2024 | $14.50 | $15.40 |
| July 2024 | $15.42 | $16.38 |
| June 2024 | $14.69 | $15.61 |
| May 2024 | $15.22 | $16.18 |
| April 2024 | $15.97 | $16.97 |
| March 2024 | $17.97 | $19.09 |
| February 2024 | $16.98 | $18.22 |
| January 2024 | $14.55 | $15.61 |
| December 2023 | $13.92 | $14.94 |
| November 2023 | $14.62 | $15.69 |
| October 2023 | $13.95 | $14.97 |
| September 2023 | $15.03 | $32.25 |
| August 2023 | $15.69 | $34.01 |
| July 2023 | $16.22 | $35.15 |
| June 2023 | $15.55 | $33.71 |
| May 2023 | $14.17 | $30.71 |
| April 2023 | $13.86 | $30.03 |
| March 2023 | $13.01 | $28.20 |
| February 2023 | $12.11 | $26.57 |
| January 2023 | $12.27 | $26.93 |
| December 2022 | $11.19 | $24.56 |
| November 2022 | $12.53 | $27.50 |
| October 2022 | $11.28 | $24.75 |
| September 2022 | $10.41 | $22.84 |
| August 2022 | $12.07 | $27.33 |
| July 2022 | $12.07 | $27.32 |
| June 2022 | $11.67 | $26.42 |
| May 2022 | $13.44 | $30.43 |
| April 2022 | $13.44 | $30.43 |
| March 2022 | $14.06 | $31.84 |
| February 2022 | $15.06 | $34.95 |
| January 2022 | $16 | $37.13 |
| December 2021 | $17.82 | $41.34 |
| November 2021 | $15.72 | $36.48 |
| October 2021 | $15.60 | $36.19 |
| September 2021 | $14.13 | $32.79 |
| August 2021 | $14.80 | $34.94 |
| July 2021 | $14.50 | $34.23 |
| June 2021 | $14.38 | $33.97 |
| May 2021 | $14.50 | $34.25 |
| April 2021 | $13.68 | $32.31 |
| March 2021 | $14.12 | $33.34 |
| February 2021 | $12.67 | $30.50 |
| January 2021 | $11.62 | $27.98 |
| December 2020 | $12.41 | $29.88 |
| November 2020 | $9.82 | $23.65 |
| October 2020 | $9.70 | $23.34 |
| September 2020 | $9.11 | $21.94 |
| August 2020 | $8.43 | $20.96 |
| July 2020 | $7.40 | $18.40 |
| June 2020 | $7.83 | $19.46 |
| May 2020 | $7.72 | $19.20 |
| April 2020 | $7.02 | $17.44 |
| March 2020 | $6.38 | $15.86 |
| February 2020 | $7.43 | $19.20 |
| January 2020 | $7.94 | $20.52 |
| December 2019 | $8.74 | $22.59 |
| November 2019 | $8.67 | $22.41 |
| October 2019 | $8.96 | $23.17 |
| September 2019 | $8.43 | $21.80 |
| August 2019 | $7.70 | $20.93 |
| July 2019 | $7.80 | $21.20 |
| June 2019 | $7.74 | $21.05 |
| May 2019 | $7.16 | $19.46 |
| April 2019 | $8.03 | $21.82 |
| March 2019 | $7.18 | $19.52 |
| February 2019 | $7.67 | $21.54 |
| January 2019 | $8.16 | $22.92 |
| December 2018 | $7.98 | $22.42 |
| November 2018 | $8.30 | $23.32 |
| October 2018 | $7.96 | $22.36 |
| September 2018 | $9.40 | $26.40 |
| August 2018 | $8.30 | $24.07 |
| July 2018 | $8.53 | $24.74 |
| June 2018 | $8.36 | $24.26 |
| May 2018 | $8.40 | $24.38 |
| April 2018 | $9.09 | $26.36 |
| March 2018 | $9.55 | $27.71 |
| February 2018 | $9.76 | $29.22 |
| January 2018 | $10.54 | $31.55 |
| December 2017 | $10.02 | $30 |
| November 2017 | $9.44 | $28.27 |
| October 2017 | $9.15 | $27.40 |
| September 2017 | $8.46 | $25.33 |
| August 2017 | $7.88 | $24.36 |
| July 2017 | $7.76 | $24 |
| June 2017 | $6.84 | $21.15 |
| May 2017 | $6.90 | $21.34 |
| April 2017 | $6.99 | $21.60 |
| March 2017 | $7.14 | $22.08 |
| February 2017 | $6.94 | $22.16 |
| January 2017 | $6.77 | $21.61 |
| December 2016 | $6.78 | $21.65 |
| November 2016 | $6.95 | $22.19 |
| October 2016 | $6.81 | $21.73 |
| September 2016 | $6.24 | $19.91 |
| August 2016 | $6.28 | $20.62 |
| July 2016 | $5.91 | $19.38 |
| June 2016 | $5.34 | $17.53 |
| May 2016 | $5.93 | $19.44 |
| April 2016 | $5.75 | $18.86 |
| March 2016 | $6.07 | $19.91 |
| February 2016 | $5.50 | $18.54 |
| January 2016 | $6.38 | $21.50 |
| December 2015 | $7.09 | $23.91 |
| November 2015 | $7.09 | $23.91 |
| October 2015 | $6.91 | $23.29 |
| September 2015 | $6.30 | $21.23 |
| August 2015 | $6.46 | $22.29 |
| July 2015 | $7.20 | $24.84 |
| June 2015 | $7.22 | $24.90 |
| May 2015 | $7.55 | $26.05 |
| April 2015 | $7.19 | $24.81 |
| March 2015 | $6.63 | $22.87 |
| February 2015 | $6.66 | $23.51 |
| January 2015 | $6.22 | $21.95 |
| December 2014 | $6.61 | $23.31 |
| November 2014 | $6.62 | $23.35 |
| October 2014 | $6.60 | $23.30 |
| September 2014 | $6.55 | $23.10 |
| August 2014 | $6.05 | $21.72 |
| July 2014 | $6.49 | $23.29 |
| June 2014 | $6.65 | $23.88 |
| May 2014 | $6.41 | $23.01 |
| April 2014 | $6.32 | $22.70 |
| March 2014 | $6.68 | $23.99 |
| February 2014 | $7.26 | $26.72 |
| January 2014 | $6.99 | $25.73 |
| December 2013 | $7.19 | $26.45 |
| November 2013 | $6.83 | $25.12 |
| October 2013 | $6.55 | $24.09 |
| September 2013 | $6.37 | $23.43 |
| August 2013 | $6.05 | $22.70 |
| July 2013 | $6 | $22.50 |
| June 2013 | $6.29 | $23.60 |
| May 2013 | $5.58 | $20.95 |
| April 2013 | $5.99 | $22.49 |
| March 2013 | $5.66 | $21.24 |
| February 2013 | $5.51 | $21.03 |
| January 2013 | $4.88 | $18.65 |
| December 2012 | $4.56 | $17.40 |
| November 2012 | $4.32 | $16.48 |
| October 2012 | $4.11 | $15.69 |
| September 2012 | $4.12 | $15.73 |
| August 2012 | $4.19 | $16.74 |
| July 2012 | $4 | $15.97 |
| June 2012 | $4.26 | $17.03 |
| May 2012 | $3.76 | $15.02 |
| April 2012 | $4.10 | $16.37 |
| March 2012 | $4.21 | $16.82 |
| February 2012 | $4.06 | $16.72 |
| January 2012 | $3.60 | $14.81 |
| December 2011 | $3.32 | $13.67 |
| November 2011 | $3.44 | $14.14 |
| October 2011 | $3.78 | $15.56 |
| September 2011 | $3.90 | $16.05 |
| August 2011 | $3.83 | $16.05 |
| July 2011 | $4.23 | $17.76 |
| June 2011 | $4.46 | $18.69 |
| May 2011 | $4.25 | $17.82 |
| April 2011 | $4 | $16.77 |
| March 2011 | $3.92 | $16.45 |
| February 2011 | $4.38 | $18.73 |
| January 2011 | $4.30 | $18.40 |
| December 2010 | $4.01 | $17.15 |
| November 2010 | $3.82 | $16.33 |
| October 2010 | $3.72 | $15.90 |
| September 2010 | $3.44 | $117.76 |
| August 2010 | $2.62 | $109.26 |
| July 2010 | $2.76 | $115.01 |
| June 2010 | $2.68 | $111.75 |
| May 2010 | $2.57 | $107.16 |
| April 2010 | $2.78 | $115.76 |
| March 2010 | $2.85 | $118.51 |
| February 2010 | $2.59 | $108.90 |
| January 2010 | $2.81 | $118.34 |
| December 2009 | $2.90 | $122 |
| November 2009 | $2.66 | $111.71 |
| October 2009 | $2.61 | $110 |
| September 2009 | $2.81 | $118.18 |
| August 2009 | $2.76 | $117.16 |
| July 2009 | $2.79 | $118.60 |
| June 2009 | $2.42 | $102.71 |
| May 2009 | $2.22 | $94.36 |
| April 2009 | $2.20 | $93.65 |
| March 2009 | $1.88 | $79.75 |
| February 2009 | $1.74 | $75.16 |
| January 2009 | $1.68 | $72.21 |
| December 2008 | $1.55 | $66.74 |
| November 2008 | $1.12 | $65.85 |
| October 2008 | $1.32 | $77.50 |
| September 2008 | $1.68 | $98.50 |
| August 2008 | $1.74 | $104.75 |
| July 2008 | $1.70 | $102.50 |
| June 2008 | $2.01 | $137.40 |
| May 2008 | $2.16 | $147.49 |
| April 2008 | $2.04 | $139.25 |
| March 2008 | $1.87 | $128.15 |
| February 2008 | $2.14 | $148.50 |
| January 2008 | $2.06 | $143.50 |
| December 2007 | $2.34 | $163 |
| November 2007 | $2.16 | $164.50 |
| October 2007 | $2.14 | $163.50 |
| September 2007 | $1.98 | $151.15 |
| August 2007 | $1.81 | $140 |
| July 2007 | $1.94 | $149.70 |
| June 2007 | $2.03 | $157 |
| May 2007 | $1.67 | $140.25 |
| April 2007 | $1.70 | $143.20 |
| March 2007 | $1.76 | $148.25 |
| February 2007 | $1.84 | $156.50 |
| January 2007 | $1.87 | $159 |
| December 2006 | $1.87 | $159.25 |
| November 2006 | $1.77 | $150.75 |
| October 2006 | $1.80 | $153 |
| September 2006 | $1.66 | $141.50 |
| August 2006 | $1.64 | $140.55 |
| July 2006 | $1.60 | $136.50 |
| June 2006 | $1.53 | $130.50 |
| May 2006 | $1.61 | $137.25 |
| April 2006 | $1.84 | $157.50 |
| March 2006 | $1.84 | $157 |
| February 2006 | $1.60 | $146 |
| January 2006 | $1.55 | $141.25 |
| December 2005 | $1.53 | $139.15 |
| November 2005 | $1.34 | $122 |
| October 2005 | $1.26 | $114.50 |
| September 2005 | $1.27 | $115.25 |
| August 2005 | $1.11 | $102.50 |
| July 2005 | $1.06 | $97.50 |
| June 2005 | $1 | $92.50 |
| May 2005 | $0.99 | $91.50 |
| April 2005 | $1.03 | $94.50 |
| March 2005 | $1.08 | $99 |
| February 2005 | $1.01 | $103.08 |
| January 2005 | $1.03 | $104.90 |
| December 2004 | $1.05 | $107.50 |
| November 2004 | $0.95 | $97.25 |
| October 2004 | $0.93 | $95.33 |
| September 2004 | $0.92 | $94 |
| August 2004 | $0.96 | $99 |
| July 2004 | $0.94 | $97.25 |
| June 2004 | $0.89 | $92.25 |
| May 2004 | $0.84 | $86.75 |
| April 2004 | $0.84 | $86.50 |
| March 2004 | $0.89 | $92 |
| February 2004 | $0.80 | $83 |
| January 2004 | $0.75 | $77.45 |
| December 2003 | $0.76 | $78.50 |
| November 2003 | $0.72 | $74.25 |
| October 2003 | $0.74 | $77 |
| September 2003 | $0.78 | $80.50 |
| August 2003 | $0.71 | $74 |
| July 2003 | $0.64 | $67.20 |
| June 2003 | $0.61 | $63.25 |
| May 2003 | $0.54 | $56 |
| April 2003 | $0.53 | $55.40 |
| March 2003 | $0.59 | $61.75 |
| February 2003 | $0.56 | $59.25 |
| January 2003 | $0.58 | $61.40 |
| December 2002 | $0.62 | $64.75 |
| November 2002 | $0.61 | $64 |
| October 2002 | $0.60 | $63 |
| September 2002 | $0.62 | $64.50 |
| August 2002 | $0.60 | $62.75 |
| July 2002 | $0.60 | $62.75 |
| June 2002 | $0.57 | $60.50 |
| May 2002 | $0.60 | $63.50 |
| April 2002 | $0.62 | $65.25 |
| March 2002 | $0.62 | $65.20 |
| February 2002 | $0.56 | $59 |
| January 2002 | $0.51 | $54 |
| December 2001 | $0.50 | $52.50 |
| November 2001 | $0.58 | $61 |
| October 2001 | $0.57 | $60 |
| August 2001 | $0.68 | $73 |
| July 2001 | $0.69 | $73.50 |
DNZOY
Price: $11.51
52 week price:
Dividend Yield: 1.44%
Payout Ratio Range:
Earnings Per Share: 1.02 USD
P/E Ratio: 11.79
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 32.2 billion